Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cps Technologies (NQ: CPSH )

1.820 +0.030 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.37 13.59 11.77 13.09 1,056,366 +0.93(+7.65%)
Mar 30, 2021 11.26 12.80 10.89 12.16 576,526 +0.82(+7.23%)
Mar 29, 2021 11.90 12.00 11.27 11.34 347,286 -0.64(-5.34%)
Mar 26, 2021 12.89 13.02 11.45 11.98 426,700 -0.76(-5.97%)
Mar 25, 2021 11.37 13.05 11.34 12.74 517,458 +0.19(+1.51%)
Mar 24, 2021 14.11 14.20 12.31 12.55 755,246 -1.37(-9.84%)
Mar 23, 2021 15.02 15.02 13.69 13.92 516,251 -1.35(-8.84%)
Mar 22, 2021 15.96 16.14 15.00 15.27 542,922 -0.50(-3.17%)
Mar 19, 2021 15.00 15.80 14.61 15.77 450,700 +0.86(+5.77%)
Mar 18, 2021 16.00 16.29 14.60 14.91 675,387 -1.82(-10.88%)
Mar 17, 2021 14.10 16.95 13.89 16.73 713,279 +1.92(+12.96%)
Mar 16, 2021 16.00 16.00 14.33 14.81 485,132 -0.92(-5.85%)
Mar 15, 2021 16.45 16.50 15.07 15.73 562,460 -0.59(-3.62%)
Mar 12, 2021 16.15 16.93 15.54 16.32 442,600 -0.44(-2.63%)
Mar 11, 2021 17.45 17.67 15.78 16.76 767,704 +0.08(+0.48%)
Mar 10, 2021 15.40 17.16 15.22 16.68 783,675 +1.95(+13.24%)
Mar 09, 2021 15.17 15.49 14.33 14.73 943,511 +0.93(+6.74%)
Mar 08, 2021 14.35 15.07 13.66 13.80 633,293 -0.47(-3.29%)
Mar 05, 2021 14.05 14.99 11.02 14.27 1,600,000 +0.44(+3.18%)
Mar 04, 2021 15.98 16.28 13.02 13.83 1,495,290 -2.59(-15.77%)
Mar 03, 2021 17.62 18.86 16.42 16.42 1,166,793 -1.29(-7.28%)
Mar 02, 2021 19.38 19.64 17.38 17.71 771,271 -1.24(-6.54%)
Mar 01, 2021 21.00 21.28 18.81 18.95 1,028,081 -0.84(-4.24%)
Feb 26, 2021 22.38 23.88 19.72 19.79 1,588,100 -1.19(-5.67%)
Feb 25, 2021 19.45 22.68 17.05 20.98 2,626,969 +0.74(+3.66%)
Feb 24, 2021 18.81 22.20 18.57 20.24 1,489,368 +1.40(+7.43%)
Feb 23, 2021 17.85 19.95 14.32 18.84 1,398,209 -2.06(-9.86%)
Feb 22, 2021 22.03 23.31 20.59 20.90 671,213 -1.73(-7.64%)
Feb 19, 2021 23.38 24.72 22.53 22.63 539,400 -0.23(-1.01%)
Feb 18, 2021 23.73 24.70 22.41 22.86 704,168 -2.17(-8.67%)
Feb 17, 2021 26.63 27.00 23.80 25.03 900,714 -1.86(-6.92%)
Feb 16, 2021 25.70 27.95 23.04 26.89 1,896,035 +0.91(+3.50%)
Feb 12, 2021 21.80 26.20 21.00 25.98 4,278,600 +5.04(+24.07%)
Feb 11, 2021 19.79 22.40 18.35 20.94 2,374,142 +0.67(+3.31%)
Feb 10, 2021 22.00 22.10 19.50 20.27 1,253,809 -1.77(-8.03%)
Feb 09, 2021 20.12 23.84 20.05 22.04 1,603,398 +1.66(+8.15%)
Feb 08, 2021 21.03 21.84 20.00 20.38 1,890,961 -2.16(-9.58%)
Feb 05, 2021 19.70 23.74 18.20 22.54 6,745,300 +1.74(+8.37%)
Feb 04, 2021 17.60 30.00 17.50 20.80 24,291,056 +4.26(+25.76%)
Feb 03, 2021 8.900 17.50 8.300 16.54 45,892,716 +9.60(+138.33%)
Feb 02, 2021 7.130 7.270 6.760 6.940 1,367,415 -0.34(-4.67%)
Feb 01, 2021 6.770 7.950 6.500 7.280 1,085,970 +0.63(+9.47%)
Jan 29, 2021 7.000 7.400 6.530 6.650 743,200 -0.48(-6.73%)
Jan 28, 2021 7.110 7.660 6.820 7.130 697,221 +0.08(+1.13%)
Jan 27, 2021 7.600 7.970 6.930 7.050 747,704 -1.01(-12.53%)
Jan 26, 2021 8.530 8.580 7.710 8.060 878,795 -0.53(-6.17%)
Jan 25, 2021 8.740 9.040 8.230 8.590 945,250 +0.29(+3.49%)
Jan 22, 2021 8.450 9.180 8.250 8.300 879,400 -0.45(-5.14%)
Jan 21, 2021 8.680 8.900 8.150 8.750 990,656 +0.26(+3.06%)
Jan 20, 2021 8.990 9.230 8.010 8.490 1,497,068 -1.09(-11.38%)
Jan 19, 2021 9.700 9.990 8.570 9.580 2,548,153 -0.49(-4.87%)
Jan 15, 2021 10.45 10.91 9.610 10.07 3,864,400 +0.15(+1.51%)
Jan 14, 2021 8.460 11.81 7.830 9.920 14,945,183 +2.46(+32.98%)
Jan 13, 2021 6.290 8.750 5.510 7.460 12,666,543 +0.62(+9.06%)
Jan 12, 2021 3.220 7.600 3.100 6.840 3,605,841 +3.64(+113.75%)
Jan 11, 2021 3.390 3.490 3.170 3.200 720,884 -0.38(-10.61%)
Jan 08, 2021 3.030 3.940 2.980 3.580 2,086,900 +0.56(+18.54%)
Jan 07, 2021 2.710 3.050 2.660 3.020 368,577 +0.46(+17.97%)
Jan 06, 2021 2.850 3.020 2.550 2.560 501,412 -0.27(-9.54%)
Jan 05, 2021 2.730 2.880 2.730 2.830 117,008 +0.10(+3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.